8038 東都水産(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-12-27 | 199 | 200 | 199 | 200 | 4,000 | 1,818.18 |
| 1983-12-26 | 200 | 200 | 200 | 200 | 3,000 | 1,818.18 |
| 1983-12-24 | 191 | 191 | 191 | 191 | 5,000 | 1,736.36 |
| 1983-12-20 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-12-19 | 200 | 200 | 200 | 200 | 5,000 | 1,818.18 |
| 1983-12-17 | 200 | 200 | 200 | 200 | 1,000 | 1,818.18 |
| 1983-12-01 | 192 | 192 | 192 | 192 | 29,000 | 1,745.45 |
| 1983-11-29 | 198 | 198 | 198 | 198 | 13,000 | 1,800 |
| 1983-11-25 | 199 | 199 | 199 | 199 | 3,000 | 1,809.09 |
| 1983-11-24 | 200 | 200 | 198 | 198 | 7,000 | 1,800 |
| 1983-11-18 | 198 | 198 | 198 | 198 | 2,000 | 1,800 |
| 1983-11-17 | 198 | 198 | 198 | 198 | 1,000 | 1,800 |
| 1983-11-15 | 199 | 199 | 198 | 198 | 6,000 | 1,800 |
| 1983-11-11 | 200 | 200 | 200 | 200 | 7,000 | 1,818.18 |
| 1983-11-04 | 199 | 199 | 199 | 199 | 2,000 | 1,809.09 |
| 1983-11-02 | 198 | 198 | 198 | 198 | 2,000 | 1,800 |
| 1983-11-01 | 200 | 200 | 200 | 200 | 4,000 | 1,818.18 |
| 1983-10-31 | 200 | 200 | 200 | 200 | 4,000 | 1,818.18 |
| 1983-10-25 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-10-24 | 200 | 200 | 200 | 200 | 1,000 | 1,818.18 |
| 1983-10-14 | 198 | 198 | 198 | 198 | 1,000 | 1,800 |
| 1983-10-13 | 200 | 200 | 200 | 200 | 1,000 | 1,818.18 |
| 1983-10-12 | 198 | 198 | 198 | 198 | 1,000 | 1,800 |
| 1983-10-11 | 198 | 198 | 198 | 198 | 3,000 | 1,800 |
| 1983-10-07 | 198 | 198 | 198 | 198 | 2,000 | 1,800 |
| 1983-10-06 | 198 | 198 | 198 | 198 | 5,000 | 1,800 |
| 1983-09-29 | 196 | 196 | 196 | 196 | 3,000 | 1,781.82 |
| 1983-09-22 | 195 | 195 | 195 | 195 | 9,000 | 1,772.73 |
| 1983-09-21 | 195 | 195 | 195 | 195 | 5,000 | 1,772.73 |
| 1983-09-20 | 200 | 200 | 200 | 200 | 4,000 | 1,818.18 |
| 1983-09-17 | 200 | 200 | 200 | 200 | 1,000 | 1,818.18 |
| 1983-09-13 | 210 | 210 | 210 | 210 | 1,000 | 1,909.09 |
| 1983-09-12 | 198 | 206 | 198 | 206 | 5,000 | 1,872.73 |
| 1983-09-09 | 200 | 200 | 200 | 200 | 7,000 | 1,818.18 |
| 1983-09-03 | 200 | 200 | 200 | 200 | 3,000 | 1,818.18 |
| 1983-09-01 | 200 | 200 | 200 | 200 | 9,000 | 1,818.18 |
| 1983-08-25 | 200 | 200 | 200 | 200 | 6,000 | 1,818.18 |
| 1983-08-23 | 200 | 200 | 200 | 200 | 7,000 | 1,818.18 |
| 1983-08-22 | 200 | 200 | 200 | 200 | 8,000 | 1,818.18 |
| 1983-08-19 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-08-18 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-08-17 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-08-05 | 200 | 200 | 200 | 200 | 8,000 | 1,818.18 |
| 1983-08-02 | 200 | 200 | 200 | 200 | 3,000 | 1,818.18 |
| 1983-07-27 | 200 | 200 | 200 | 200 | 7,000 | 1,818.18 |
| 1983-07-26 | 199 | 199 | 199 | 199 | 2,000 | 1,809.09 |
| 1983-07-25 | 200 | 200 | 199 | 199 | 9,000 | 1,809.09 |
| 1983-07-22 | 199 | 199 | 199 | 199 | 2,000 | 1,809.09 |
| 1983-07-20 | 199 | 199 | 199 | 199 | 2,000 | 1,809.09 |
| 1983-07-15 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-07-13 | 198 | 198 | 198 | 198 | 4,000 | 1,800 |
| 1983-07-12 | 199 | 199 | 199 | 199 | 1,000 | 1,809.09 |
| 1983-07-11 | 200 | 200 | 198 | 198 | 5,000 | 1,800 |
| 1983-07-09 | 200 | 200 | 200 | 200 | 3,000 | 1,818.18 |
| 1983-07-07 | 200 | 200 | 200 | 200 | 18,000 | 1,818.18 |
| 1983-07-06 | 200 | 200 | 200 | 200 | 9,000 | 1,818.18 |
| 1983-07-02 | 199 | 199 | 199 | 199 | 1,000 | 1,809.09 |
| 1983-06-28 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-06-27 | 200 | 200 | 200 | 200 | 1,000 | 1,818.18 |
| 1983-06-25 | 198 | 200 | 198 | 200 | 5,000 | 1,818.18 |
| 1983-06-24 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-06-16 | 199 | 199 | 199 | 199 | 1,000 | 1,809.09 |
| 1983-06-15 | 200 | 200 | 200 | 200 | 4,000 | 1,818.18 |
| 1983-06-10 | 201 | 201 | 200 | 200 | 3,000 | 1,818.18 |
| 1983-06-09 | 200 | 200 | 200 | 200 | 1,000 | 1,818.18 |
| 1983-06-04 | 200 | 200 | 200 | 200 | 5,000 | 1,818.18 |
| 1983-06-01 | 200 | 200 | 200 | 200 | 3,000 | 1,818.18 |
| 1983-05-30 | 199 | 199 | 199 | 199 | 2,000 | 1,809.09 |
| 1983-05-27 | 201 | 201 | 201 | 201 | 6,000 | 1,827.27 |
| 1983-05-25 | 201 | 202 | 201 | 201 | 9,000 | 1,827.27 |
| 1983-05-24 | 205 | 205 | 196 | 196 | 3,000 | 1,781.82 |
| 1983-05-23 | 205 | 207 | 205 | 205 | 26,000 | 1,863.64 |
| 1983-05-20 | 215 | 215 | 207 | 207 | 9,000 | 1,881.82 |
| 1983-05-19 | 211 | 215 | 211 | 215 | 6,000 | 1,954.55 |
| 1983-05-18 | 205 | 205 | 201 | 201 | 3,000 | 1,827.27 |
| 1983-05-17 | 210 | 210 | 210 | 210 | 2,000 | 1,909.09 |
| 1983-05-13 | 210 | 215 | 210 | 215 | 2,000 | 1,954.55 |
| 1983-05-12 | 214 | 214 | 214 | 214 | 2,000 | 1,945.45 |
| 1983-05-11 | 214 | 214 | 214 | 214 | 14,000 | 1,945.45 |
| 1983-05-10 | 215 | 219 | 214 | 219 | 18,000 | 1,990.91 |
| 1983-05-09 | 215 | 220 | 215 | 218 | 19,000 | 1,981.82 |
| 1983-05-07 | 220 | 221 | 218 | 218 | 9,000 | 1,981.82 |
| 1983-05-06 | 214 | 227 | 214 | 222 | 46,000 | 2,018.18 |
| 1983-05-04 | 216 | 222 | 216 | 218 | 16,000 | 1,981.82 |
| 1983-05-02 | 214 | 214 | 214 | 214 | 8,000 | 1,945.45 |
| 1983-04-30 | 214 | 214 | 214 | 214 | 2,000 | 1,945.45 |
| 1983-04-28 | 215 | 216 | 212 | 212 | 29,000 | 1,927.27 |
| 1983-04-26 | 212 | 216 | 212 | 214 | 19,000 | 1,945.45 |
| 1983-04-25 | 210 | 210 | 210 | 210 | 3,000 | 1,909.09 |
| 1983-04-23 | 210 | 210 | 210 | 210 | 12,000 | 1,909.09 |
| 1983-04-22 | 210 | 213 | 210 | 212 | 25,000 | 1,927.27 |
| 1983-04-21 | 210 | 210 | 210 | 210 | 3,000 | 1,909.09 |
| 1983-04-20 | 212 | 212 | 210 | 210 | 17,000 | 1,909.09 |
| 1983-04-19 | 212 | 216 | 210 | 210 | 53,000 | 1,909.09 |
| 1983-04-18 | 201 | 210 | 201 | 210 | 10,000 | 1,909.09 |
| 1983-04-15 | 204 | 204 | 204 | 204 | 5,000 | 1,854.55 |
| 1983-04-14 | 204 | 204 | 204 | 204 | 5,000 | 1,854.55 |
| 1983-04-12 | 197 | 197 | 195 | 196 | 22,000 | 1,781.82 |
| 1983-04-11 | 199 | 199 | 197 | 197 | 6,000 | 1,790.91 |
| 1983-04-08 | 204 | 204 | 204 | 204 | 1,000 | 1,854.55 |
| 1983-04-07 | 207 | 207 | 207 | 207 | 1,000 | 1,881.82 |
| 1983-04-06 | 196 | 210 | 196 | 210 | 23,000 | 1,909.09 |
| 1983-04-04 | 201 | 201 | 191 | 191 | 9,000 | 1,736.36 |
| 1983-04-02 | 201 | 201 | 201 | 201 | 5,000 | 1,827.27 |
| 1983-03-31 | 203 | 210 | 203 | 210 | 10,000 | 1,909.09 |
| 1983-03-26 | 202 | 202 | 201 | 201 | 10,000 | 1,827.27 |
| 1983-03-24 | 200 | 200 | 200 | 200 | 3,000 | 1,818.18 |
| 1983-03-23 | 200 | 203 | 200 | 203 | 5,000 | 1,845.45 |
| 1983-03-17 | 202 | 202 | 200 | 200 | 3,000 | 1,818.18 |
| 1983-03-12 | 202 | 202 | 202 | 202 | 1,000 | 1,836.36 |
| 1983-03-11 | 202 | 202 | 202 | 202 | 2,000 | 1,836.36 |
| 1983-03-10 | 202 | 202 | 202 | 202 | 2,000 | 1,836.36 |
| 1983-03-09 | 206 | 206 | 200 | 201 | 6,000 | 1,827.27 |
| 1983-03-08 | 206 | 206 | 206 | 206 | 1,000 | 1,872.73 |
| 1983-03-07 | 206 | 206 | 206 | 206 | 9,000 | 1,872.73 |
| 1983-03-05 | 206 | 206 | 206 | 206 | 6,000 | 1,872.73 |
| 1983-03-03 | 206 | 206 | 206 | 206 | 3,000 | 1,872.73 |
| 1983-03-02 | 207 | 207 | 205 | 205 | 9,000 | 1,863.64 |
| 1983-03-01 | 204 | 204 | 204 | 204 | 4,000 | 1,854.55 |
| 1983-02-26 | 203 | 203 | 203 | 203 | 6,000 | 1,845.45 |
| 1983-02-25 | 205 | 205 | 202 | 202 | 3,000 | 1,836.36 |
| 1983-02-22 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-02-21 | 206 | 206 | 205 | 205 | 8,000 | 1,863.64 |
| 1983-02-17 | 209 | 209 | 209 | 209 | 3,000 | 1,900 |
| 1983-02-16 | 206 | 210 | 206 | 210 | 4,000 | 1,909.09 |
| 1983-02-15 | 206 | 206 | 206 | 206 | 3,000 | 1,872.73 |
| 1983-02-14 | 209 | 209 | 209 | 209 | 1,000 | 1,900 |
| 1983-02-10 | 213 | 213 | 212 | 212 | 5,000 | 1,927.27 |
| 1983-02-09 | 205 | 215 | 205 | 212 | 33,000 | 1,927.27 |
| 1983-02-08 | 200 | 200 | 200 | 200 | 9,000 | 1,818.18 |
| 1983-02-07 | 199 | 202 | 199 | 200 | 8,000 | 1,818.18 |
| 1983-02-03 | 201 | 201 | 200 | 200 | 4,000 | 1,818.18 |
| 1983-02-02 | 206 | 206 | 200 | 203 | 8,000 | 1,845.45 |
| 1983-02-01 | 206 | 206 | 206 | 206 | 5,000 | 1,872.73 |
| 1983-01-31 | 207 | 207 | 207 | 207 | 4,000 | 1,881.82 |
| 1983-01-29 | 204 | 206 | 204 | 206 | 2,000 | 1,872.73 |
| 1983-01-28 | 198 | 199 | 198 | 199 | 2,000 | 1,809.09 |
| 1983-01-25 | 201 | 201 | 201 | 201 | 3,000 | 1,827.27 |
| 1983-01-24 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-01-22 | 200 | 200 | 200 | 200 | 2,000 | 1,818.18 |
| 1983-01-20 | 199 | 199 | 199 | 199 | 2,000 | 1,809.09 |
| 1983-01-19 | 206 | 208 | 200 | 200 | 9,000 | 1,818.18 |
| 1983-01-18 | 208 | 208 | 208 | 208 | 7,000 | 1,890.91 |
| 1983-01-17 | 205 | 208 | 205 | 208 | 10,000 | 1,890.91 |
| 1983-01-14 | 200 | 200 | 198 | 198 | 7,000 | 1,800 |
| 1983-01-13 | 200 | 200 | 200 | 200 | 14,000 | 1,818.18 |
| 1983-01-12 | 200 | 200 | 200 | 200 | 4,000 | 1,818.18 |
| 1983-01-11 | 202 | 202 | 202 | 202 | 1,000 | 1,836.36 |
| 1983-01-08 | 201 | 203 | 201 | 203 | 3,000 | 1,845.45 |
| 1983-01-07 | 201 | 201 | 201 | 201 | 11,000 | 1,827.27 |
| 1983-01-06 | 199 | 199 | 199 | 199 | 2,000 | 1,809.09 |
| 1983-01-04 | 195 | 195 | 195 | 195 | 3,000 | 1,772.73 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
